CTWS - Connecticut Water Service, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201969.9469.9969.8469.9469.943,659
Aug 19, 201970.0070.2069.8770.0270.0222,600
Aug 16, 201970.0070.1069.8470.0370.0340,100
Aug 15, 201969.8270.0269.8269.9869.9826,900
Aug 14, 201969.8070.0169.7269.8069.8021,300
Aug 13, 201969.9170.0569.8169.9969.9915,000
Aug 12, 201969.9270.0269.6970.0070.0042,300
Aug 09, 201969.9170.0369.5069.8069.8028,300
Aug 08, 201969.7670.0769.6770.0170.0133,500
Aug 07, 201969.7670.0469.5669.7369.7324,000
Aug 06, 201969.6369.9769.5069.8969.8925,000
Aug 05, 201969.8570.2369.5369.5969.5926,600
Aug 02, 201969.7270.0869.7269.8769.8721,600
Aug 01, 201969.8670.2669.7569.7569.7525,600
Jul 31, 201970.4270.5069.9069.9069.9032,200
Jul 30, 201969.9570.5069.8170.4170.4160,100
Jul 29, 201970.2070.2069.8569.9969.9921,900
Jul 26, 201969.8270.3569.8169.9369.9339,300
Jul 25, 201969.6269.8669.6269.7569.7514,400
Jul 24, 201969.6069.9469.5169.5769.5726,500
Jul 23, 201969.4469.8769.2769.6169.6113,800
Jul 22, 201969.2969.9869.2569.5069.5018,900
Jul 19, 201969.6870.0569.5069.5769.5717,700
Jul 18, 201969.9770.2369.8670.0070.0027,900
Jul 17, 201969.9770.1269.7670.0070.0038,300
Jul 16, 201969.6970.0769.6970.0370.0311,300
Jul 15, 201969.7069.8869.4369.7869.7814,300
Jul 12, 201969.7670.0969.6069.9069.9025,100
Jul 11, 201969.8370.0569.5570.0370.0339,800
Jul 10, 201969.7170.1169.7069.8869.8815,600
Jul 09, 201969.7670.0369.4969.7169.7114,400
Jul 08, 201969.7870.1469.3969.9369.9321,600
Jul 05, 201969.6869.8969.4169.8869.8813,500
Jul 03, 201969.3269.7469.3269.7469.7419,700
Jul 02, 201969.0469.7169.0469.3669.3615,900
Jul 01, 201969.6969.6968.7669.1369.1325,900
Jun 28, 201969.0169.9368.8869.7269.72435,300
Jun 27, 201968.6869.0668.5568.8668.8624,000
Jun 26, 201969.7969.8268.6068.7968.7945,200
Jun 25, 201969.7869.9769.1569.6769.6729,400
Jun 24, 201969.7570.1969.1269.8669.8645,700
Jun 21, 201968.4769.5468.3569.2669.2638,400
Jun 20, 201969.1069.3168.7769.1669.1615,400
Jun 19, 201968.4969.6168.1669.2869.2843,600
Jun 18, 201968.1268.5867.8168.5868.5841,400
Jun 17, 201968.7868.8567.7568.0368.0331,000
Jun 14, 201968.5468.9668.5468.6368.6321,900
Jun 13, 201969.4969.4968.3068.6268.6237,800
Jun 12, 201968.1169.4968.1169.3969.3944,300
Jun 11, 201968.3468.6967.8268.0868.0867,400
Jun 10, 201968.0568.8766.6968.5568.5515,600
Jun 07, 201968.9169.2968.1168.1168.1123,300
Jun 06, 201968.8169.0668.4968.8568.8518,800
Jun 05, 201969.2369.4668.6168.8768.8747,800
Jun 04, 201969.5769.5768.8869.2469.2428,000
Jun 03, 201969.9069.9069.0569.4969.4924,000
May 31, 201969.8369.9669.3569.8469.8415,000
May 31, 20190.328 Dividend
May 30, 201970.0170.2369.4869.9369.6018,600
May 29, 201970.1270.3369.8170.0069.6730,600
May 28, 201970.0770.3869.8270.1469.8164,600
May 24, 201969.6469.9269.4669.8269.4912,900
May 23, 201969.8270.1069.2869.4869.1521,900
May 22, 201970.0770.1069.8170.0069.6725,600
May 21, 201970.0670.0669.6670.0069.6734,700
May 20, 201970.0070.3169.7769.9469.6119,100
May 17, 201969.7470.2269.5870.0169.6847,500
May 16, 201969.4670.0069.4069.8569.5219,700
May 15, 201969.2870.0069.2869.5969.2614,200
May 14, 201969.5769.9769.4369.5469.2117,800
May 13, 201969.2469.9469.2469.6269.2922,300
May 10, 201969.4969.8069.0869.6769.3466,800
May 09, 201969.2869.7569.2469.6069.2716,900
May 08, 201969.4769.7469.0369.3869.0525,900
May 07, 201969.5069.7469.1469.4869.1570,300
May 06, 201968.5869.5968.4269.4969.1635,400
May 03, 201969.0969.4868.8869.1368.8127,200
May 02, 201968.7269.1168.4069.0268.7019,500
May 01, 201968.7069.1467.8268.8768.5544,500
Apr 30, 201968.4068.7768.4068.5768.2522,800
Apr 29, 201968.1568.4868.1568.4668.1411,200
Apr 26, 201968.2068.5867.6968.4768.1510,200
Apr 25, 201968.0068.4967.3268.1567.8326,800
Apr 24, 201967.3068.4767.3068.0167.6914,300
Apr 23, 201967.7268.2767.3367.3367.0159,900
Apr 22, 201968.3568.4967.5767.7667.4414,300
Apr 18, 201968.3069.1668.3068.4368.1124,000
Apr 17, 201968.3068.8868.2368.3067.9825,800
Apr 16, 201969.0169.3768.1368.1367.8141,300
Apr 15, 201969.5269.8669.2469.4269.0914,200
Apr 12, 201969.6369.6369.1769.5869.2534,000
Apr 11, 201969.6469.7369.3269.5869.2520,900
Apr 10, 201969.2869.7369.2869.6669.3339,400
Apr 09, 201970.0270.0669.2069.2368.9136,800
Apr 08, 201968.8170.4468.3570.2369.90143,900
Apr 05, 201968.8769.1568.3168.9468.6280,300
Apr 04, 201968.5569.1168.0668.9268.6052,500
Apr 03, 201968.2369.2168.0668.3167.9943,800
Apr 02, 201967.9768.4467.7468.3167.9972,300
Apr 01, 201968.6668.6667.9268.3067.9833,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...